日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

キャンバス(4575)の株価時系列情報

キャンバス(4575)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2009/12/30 1,460 1,471 1,410 1,432 36,700
2009/12/29 1,482 1,518 1,450 1,475 30,300
2009/12/28 1,453 1,540 1,450 1,485 41,800
2009/12/25 1,560 1,567 1,480 1,493 87,700
2009/12/24 1,611 1,655 1,550 1,560 93,900
2009/12/22 1,728 1,735 1,623 1,638 64,700
2009/12/21 1,587 1,707 1,587 1,678 54,900
2009/12/18 1,615 1,685 1,570 1,591 46,400
2009/12/17 1,749 1,784 1,655 1,670 49,000
2009/12/16 1,651 1,780 1,632 1,779 66,200
2009/12/15 1,552 1,686 1,526 1,632 90,100
2009/12/14 1,719 1,724 1,580 1,608 134,800
2009/12/11 1,761 1,820 1,710 1,724 45,500
2009/12/10 1,920 1,945 1,820 1,821 32,200
2009/12/09 1,961 2,000 1,911 1,913 29,500
2009/12/08 1,984 2,050 1,963 1,974 27,600
2009/12/07 1,996 2,050 1,945 1,989 29,600
2009/12/04 2,080 2,080 1,930 1,931 40,400
2009/12/03 2,100 2,100 2,015 2,040 29,700
2009/12/02 2,025 2,070 1,960 2,070 26,100
2009/12/01 1,931 2,120 1,931 2,010 33,600
2009/11/30 1,975 2,070 1,930 1,931 23,400
2009/11/27 2,090 2,175 1,980 2,000 35,500
2009/11/26 2,160 2,340 2,120 2,240 53,100
2009/11/25 1,920 2,230 1,909 2,200 58,000
2009/11/24 2,050 2,110 1,959 2,000 44,000
2009/11/20 1,861 2,210 1,811 2,210 87,900
2009/11/19 1,820 1,913 1,700 1,910 43,000
2009/11/18 1,850 1,880 1,677 1,850 122,000
2009/11/17 2,115 2,125 1,853 1,880 62,300
2009/11/16 2,120 2,150 1,980 2,035 90,600
2009/11/13 2,520 2,550 2,125 2,320 104,700
2009/11/12 2,535 2,580 2,500 2,510 27,200
2009/11/11 2,690 2,725 2,550 2,550 44,900
2009/11/10 2,750 2,810 2,700 2,700 38,900
2009/11/09 2,615 2,750 2,610 2,745 45,300
2009/11/06 2,785 2,785 2,585 2,615 53,300
2009/11/05 2,750 2,810 2,655 2,665 53,600
2009/11/04 2,905 2,935 2,625 2,735 62,700
2009/11/02 2,930 2,990 2,895 2,910 31,500
2009/10/30 3,060 3,100 2,900 3,020 84,000
2009/10/29 3,030 3,170 3,000 3,090 99,600
2009/10/28 3,070 3,150 2,980 3,120 110,600
2009/10/27 2,990 3,100 2,930 3,070 133,500
2009/10/26 2,815 2,985 2,790 2,960 71,500
2009/10/23 2,870 3,070 2,800 2,815 179,800
2009/10/22 2,920 3,030 2,875 2,900 102,300
2009/10/21 2,770 2,975 2,675 2,950 194,700
2009/10/20 2,635 2,745 2,600 2,745 59,500
2009/10/19 2,645 2,645 2,570 2,595 30,200
2009/10/16 2,635 2,715 2,610 2,655 45,400
2009/10/15 2,620 2,675 2,595 2,595 49,400
2009/10/14 2,725 2,750 2,625 2,630 62,600
2009/10/13 2,765 2,870 2,700 2,770 54,500
2009/10/09 2,835 2,970 2,670 2,830 144,800
2009/10/08 2,675 2,820 2,560 2,810 124,100
2009/10/07 2,760 2,850 2,650 2,660 140,800
2009/10/06 2,740 2,810 2,480 2,750 221,000
2009/10/05 3,210 3,340 2,700 2,740 394,700
2009/10/02 3,180 3,300 3,120 3,200 177,500
2009/10/01 3,190 3,370 3,120 3,270 382,000
2009/09/30 3,060 3,560 2,980 3,390 537,100
2009/09/29 3,170 3,250 3,020 3,060 208,700
2009/09/28 2,950 3,230 2,875 3,150 273,300
2009/09/25 3,300 3,450 3,060 3,100 453,900
2009/09/24 3,850 4,050 3,500 3,550 1,304,500
2009/09/18 3,730 3,900 3,320 3,870 1,713,800

このページの先頭へ